5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-16.10%
3 MONTH PERFORMANCE
-27.99%
6 MONTH PERFORMANCE
-30.99%
YEAR-TO-DATE PERFORMANCE
-27.55%
1 YEAR PERFORMANCE
-56.13%
Stellantis N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.46 | $9.46 (0%) | $9.63 | $9.43 | 11.56 M | $27.90 B |
| 04/30/2025 | $9.29 | $9.28 (-0.11%) | $9.32 | $9.17 | 14.37 M | $27.37 B |
| 04/29/2025 | $9.43 | $9.59 (1.7%) | $9.79 | $9.37 | 18.46 M | $28.29 B |
| 04/28/2025 | $9.44 | $9.36 (-0.85%) | $9.53 | $9.31 | 10.52 M | $27.61 B |
| 04/25/2025 | $9.25 | $9.42 (1.84%) | $9.43 | $9.21 | 6.55 M | $27.79 B |
| 04/24/2025 | $9.14 | $9.33 (2.08%) | $9.34 | $9.10 | 11.39 M | $27.52 B |
| 04/23/2025 | $9.14 | $8.93 (-2.3%) | $9.25 | $8.89 | 18.61 M | $26.34 B |
| 04/22/2025 | $9.34 | $9.50 (1.71%) | $9.57 | $9.31 | 23.63 M | $28.02 B |
| 04/21/2025 | $9.43 | $9.26 (-1.8%) | $9.46 | $9.06 | 17.60 M | $27.31 B |
| 04/17/2025 | $9.35 | $9.43 (0.86%) | $9.52 | $9.26 | 18.25 M | $27.82 B |
| 04/16/2025 | $9.16 | $9.23 (0.76%) | $9.36 | $9.12 | 16.44 M | $27.23 B |
| 04/15/2025 | $9.37 | $9.36 (-0.11%) | $9.54 | $9.27 | 29.95 M | $27.61 B |
| 04/14/2025 | $8.96 | $9.37 (4.58%) | $9.48 | $8.72 | 45.52 M | $27.64 B |
| 04/11/2025 | $8.63 | $8.87 (2.78%) | $8.91 | $8.58 | 21.46 M | $26.16 B |
| 04/10/2025 | $9.23 | $8.91 (-3.47%) | $9.37 | $8.70 | 36.10 M | $26.28 B |
| 04/09/2025 | $8.68 | $10.12 (16.59%) | $10.13 | $8.55 | 51.19 M | $29.85 B |
| 04/08/2025 | $9.16 | $8.53 (-6.88%) | $9.23 | $8.39 | 30.85 M | $25.16 B |
| 04/07/2025 | $8.92 | $9.26 (3.81%) | $9.77 | $8.84 | 32.82 M | $27.31 B |
| 04/04/2025 | $9.67 | $9.72 (0.52%) | $9.90 | $9.36 | 32.36 M | $28.67 B |
| 04/03/2025 | $10.93 | $10.21 (-6.59%) | $10.94 | $10.16 | 31.99 M | $30.12 B |
| 04/02/2025 | $10.95 | $11.27 (2.92%) | $11.28 | $10.93 | 16.81 M | $33.24 B |
| 04/01/2025 | $11.13 | $11.09 (-0.36%) | $11.20 | $10.95 | 16.40 M | $32.71 B |
| 03/31/2025 | $11.08 | $11.21 (1.17%) | $11.28 | $11.02 | 20.00 M | $33.07 B |
| 03/28/2025 | $11.65 | $11.33 (-2.75%) | $11.69 | $11.29 | 15.82 M | $33.42 B |
| 03/27/2025 | $11.68 | $11.81 (1.11%) | $11.91 | $11.46 | 37.99 M | $34.84 B |
| 03/26/2025 | $12.30 | $11.96 (-2.76%) | $12.51 | $11.89 | 30.92 M | $35.28 B |
| 03/25/2025 | $12.41 | $12.40 (-0.08%) | $12.42 | $12.26 | 11.60 M | $36.58 B |
| 03/24/2025 | $12.11 | $12.28 (1.4%) | $12.32 | $12.11 | 12.71 M | $36.22 B |
| 03/21/2025 | $11.95 | $12.07 (1%) | $12.12 | $11.94 | 14.54 M | $35.60 B |
| 03/20/2025 | $12.11 | $12.17 (0.5%) | $12.27 | $12.07 | 25.83 M | $35.90 B |
| 03/19/2025 | $12.54 | $12.67 (1.04%) | $12.75 | $12.51 | 6.51 M | $37.37 B |
| 03/18/2025 | $12.68 | $12.63 (-0.39%) | $12.74 | $12.59 | 14.94 M | $37.25 B |
| 03/17/2025 | $12.44 | $12.57 (1.05%) | $12.60 | $12.41 | 12.01 M | $37.08 B |
| 03/14/2025 | $12.10 | $12.38 (2.31%) | $12.40 | $12.03 | 11.07 M | $36.52 B |
| 03/13/2025 | $11.99 | $11.83 (-1.33%) | $12.05 | $11.82 | 19.39 M | $34.89 B |
| 03/12/2025 | $12.25 | $12.32 (0.57%) | $12.37 | $12.10 | 19.18 M | $36.34 B |
| 03/11/2025 | $12.82 | $12.48 (-2.65%) | $12.84 | $12.20 | 27.47 M | $36.81 B |
| 03/10/2025 | $12.90 | $12.87 (-0.23%) | $13.09 | $12.66 | 25.41 M | $37.96 B |
| 03/07/2025 | $12.47 | $12.73 (2.09%) | $12.86 | $12.44 | 19.77 M | $37.55 B |
| 03/06/2025 | $12.67 | $12.75 (0.63%) | $12.93 | $12.58 | 22.80 M | $37.61 B |
| 03/05/2025 | $12.58 | $12.89 (2.46%) | $13.00 | $12.47 | 25.21 M | $38.02 B |
| 03/04/2025 | $11.88 | $11.80 (-0.67%) | $11.99 | $11.40 | 33.07 M | $34.81 B |
| 03/03/2025 | $13.04 | $12.34 (-5.37%) | $13.14 | $12.22 | 24.62 M | $36.40 B |
| 02/28/2025 | $12.81 | $12.72 (-0.7%) | $12.96 | $12.59 | 21.87 M | $37.52 B |
| 02/27/2025 | $12.80 | $12.56 (-1.88%) | $12.83 | $12.56 | 16.52 M | $37.05 B |
| 02/26/2025 | $13.38 | $13.29 (-0.67%) | $13.60 | $13.18 | 24.09 M | $39.20 B |
| 02/25/2025 | $14.25 | $14.03 (-1.54%) | $14.28 | $13.90 | 15.92 M | $41.38 B |
| 02/24/2025 | $14.04 | $13.97 (-0.5%) | $14.16 | $13.92 | 11.90 M | $41.21 B |
| 02/21/2025 | $14.22 | $13.94 (-1.97%) | $14.23 | $13.90 | 8.19 M | $41.12 B |
| 02/20/2025 | $13.96 | $14.11 (1.07%) | $14.12 | $13.87 | 6.73 M | $41.62 B |
| 02/19/2025 | $13.99 | $13.91 (-0.57%) | $14.03 | $13.84 | 8.70 M | $41.03 B |
| 02/18/2025 | $14.18 | $14.21 (0.21%) | $14.22 | $14.10 | 7.42 M | $41.91 B |
| 02/14/2025 | $14.03 | $14.05 (0.14%) | $14.19 | $13.98 | 12.56 M | $41.44 B |
| 02/13/2025 | $13.71 | $13.53 (-1.31%) | $13.91 | $13.06 | 24.50 M | $39.91 B |
| 02/12/2025 | $13.10 | $13.29 (1.45%) | $13.34 | $13.07 | 14.09 M | $39.20 B |
| 02/11/2025 | $13.07 | $13.09 (0.15%) | $13.16 | $13.03 | 7.79 M | $38.61 B |
| 02/10/2025 | $12.98 | $12.97 (-0.08%) | $13.05 | $12.92 | 5.56 M | $38.26 B |
| 02/07/2025 | $13.07 | $12.94 (-0.99%) | $13.13 | $12.83 | 12.96 M | $38.17 B |
| 02/06/2025 | $13.15 | $12.94 (-1.6%) | $13.15 | $12.92 | 12.98 M | $38.17 B |
| 02/05/2025 | $13.01 | $12.93 (-0.61%) | $13.08 | $12.93 | 9.00 M | $38.14 B |
| 02/04/2025 | $12.95 | $13.14 (1.47%) | $13.15 | $12.93 | 9.28 M | $38.76 B |
| 02/03/2025 | $12.52 | $12.62 (0.8%) | $12.87 | $12.39 | 18.10 M | $37.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
